Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 3.910
+0.070 (1.82%)
Sep 23, 2025, 4:00 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.90 | 4.03 | 3.83 | 3.91 | 3.91 | 1.82% | 6,547,589 |
| Sep 22, 2025 | 3.73 | 3.85 | 3.62 | 3.84 | 3.84 | 3.50% | 3,284,600 |
| Sep 19, 2025 | 3.54 | 3.77 | 3.54 | 3.71 | 3.71 | 4.80% | 16,429,027 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.44 | 3.54 | 3.54 | 1.14% | 2,261,500 |
| Sep 17, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | 1.16% | 3,128,200 |
| Sep 16, 2025 | 3.55 | 3.55 | 3.40 | 3.46 | 3.46 | -1.98% | 2,339,305 |
| Sep 15, 2025 | 3.27 | 3.58 | 3.25 | 3.53 | 3.53 | 6.97% | 4,926,830 |
| Sep 12, 2025 | 3.38 | 3.38 | 3.26 | 3.30 | 3.30 | -2.08% | 3,606,419 |
| Sep 11, 2025 | 3.38 | 3.45 | 3.34 | 3.37 | 3.37 | -0.88% | 3,274,600 |
| Sep 10, 2025 | 3.31 | 3.43 | 3.31 | 3.40 | 3.40 | 2.72% | 3,113,038 |
| Sep 9, 2025 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | 0.61% | 3,214,615 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | 1.86% | 2,278,400 |
| Sep 5, 2025 | 3.19 | 3.25 | 3.09 | 3.23 | 3.23 | 2.22% | 3,456,327 |
| Sep 4, 2025 | 3.22 | 3.27 | 3.13 | 3.16 | 3.16 | -2.17% | 2,253,328 |
| Sep 3, 2025 | 3.12 | 3.24 | 3.08 | 3.23 | 3.23 | 3.53% | 3,504,100 |
| Sep 2, 2025 | 3.10 | 3.14 | 3.04 | 3.12 | 3.12 | -1.27% | 2,617,400 |
| Aug 29, 2025 | 3.12 | 3.29 | 3.10 | 3.16 | 3.16 | 4.64% | 5,246,320 |
| Aug 28, 2025 | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 3,147,936 |
| Aug 27, 2025 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | -2.62% | 3,083,000 |
| Aug 26, 2025 | 2.90 | 3.10 | 2.88 | 3.05 | 3.05 | 5.90% | 5,781,300 |
| Aug 25, 2025 | 2.86 | 2.92 | 2.83 | 2.88 | 2.88 | - | 2,298,509 |
| Aug 22, 2025 | 2.79 | 2.92 | 2.74 | 2.88 | 2.88 | 6.27% | 5,168,600 |
| Aug 21, 2025 | 2.66 | 2.72 | 2.64 | 2.71 | 2.71 | 1.88% | 2,211,600 |
| Aug 20, 2025 | 2.65 | 2.71 | 2.58 | 2.66 | 2.66 | -1.48% | 3,779,921 |
| Aug 19, 2025 | 2.91 | 2.92 | 2.67 | 2.70 | 2.70 | -5.92% | 3,858,437 |
| Aug 18, 2025 | 2.80 | 2.87 | 2.79 | 2.87 | 2.87 | 2.14% | 3,127,939 |
| Aug 15, 2025 | 2.83 | 2.83 | 2.73 | 2.81 | 2.81 | -0.35% | 2,347,400 |
| Aug 14, 2025 | 2.77 | 2.86 | 2.75 | 2.82 | 2.82 | 1.44% | 2,622,214 |
| Aug 13, 2025 | 2.79 | 2.89 | 2.74 | 2.78 | 2.78 | -6.40% | 6,286,525 |
| Aug 12, 2025 | 2.94 | 2.99 | 2.91 | 2.97 | 2.97 | 1.37% | 1,409,400 |
| Aug 11, 2025 | 2.92 | 3.01 | 2.87 | 2.93 | 2.93 | - | 2,508,900 |
| Aug 8, 2025 | 3.11 | 3.25 | 2.92 | 2.93 | 2.93 | -4.87% | 5,684,600 |
| Aug 7, 2025 | 3.10 | 3.12 | 3.02 | 3.08 | 3.08 | -0.65% | 2,484,378 |
| Aug 6, 2025 | 3.10 | 3.20 | 3.07 | 3.10 | 3.10 | 0.98% | 3,298,143 |
| Aug 5, 2025 | 2.92 | 3.08 | 2.91 | 3.07 | 3.07 | 9.25% | 4,668,400 |
| Aug 1, 2025 | 2.74 | 2.82 | 2.66 | 2.81 | 2.81 | -1.40% | 2,591,800 |
| Jul 31, 2025 | 2.90 | 2.91 | 2.79 | 2.85 | 2.85 | -1.04% | 5,560,804 |
| Jul 30, 2025 | 2.91 | 2.99 | 2.84 | 2.88 | 2.88 | -1.71% | 2,602,077 |
| Jul 29, 2025 | 3.03 | 3.07 | 2.92 | 2.93 | 2.93 | -3.30% | 2,468,100 |
| Jul 28, 2025 | 3.01 | 3.05 | 2.95 | 3.03 | 3.03 | - | 3,093,500 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.98 | 3.03 | 3.03 | -1.94% | 3,350,400 |
| Jul 24, 2025 | 2.97 | 3.10 | 2.96 | 3.09 | 3.09 | 4.39% | 4,311,200 |
| Jul 23, 2025 | 2.95 | 3.04 | 2.87 | 2.96 | 2.96 | 1.02% | 4,420,900 |
| Jul 22, 2025 | 2.86 | 2.95 | 2.84 | 2.93 | 2.93 | 1.03% | 2,972,500 |
| Jul 21, 2025 | 2.95 | 2.99 | 2.86 | 2.90 | 2.90 | -0.68% | 2,995,400 |
| Jul 18, 2025 | 2.91 | 2.96 | 2.84 | 2.92 | 2.92 | 1.04% | 3,554,244 |
| Jul 17, 2025 | 2.79 | 2.95 | 2.79 | 2.89 | 2.89 | 4.33% | 4,220,411 |
| Jul 16, 2025 | 2.60 | 2.79 | 2.58 | 2.77 | 2.77 | 8.63% | 4,850,707 |
| Jul 15, 2025 | 2.55 | 2.58 | 2.46 | 2.55 | 2.55 | 0.79% | 3,239,700 |
| Jul 14, 2025 | 2.44 | 2.54 | 2.41 | 2.53 | 2.53 | 4.12% | 3,375,938 |